Danaher Corporation (DHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:250.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230929C00250000 | 2023-09-22 3:08PM EDT | 2023-09-29 | 3.50 | 2.50 | 2.75 | 0.00 | - | 14 | 27 | 25.46% |
| DHR231006C00250000 | 2023-09-22 9:42AM EDT | 2023-10-06 | 5.70 | 4.10 | 4.70 | -3.30 | -36.67% | 1 | 69 | 28.13% |
| DHR231013C00250000 | 2023-09-22 10:39AM EDT | 2023-10-13 | 6.00 | 4.00 | 5.40 | -1.97 | -24.72% | 2 | 5 | 25.92% |
| DHR231020C00250000 | 2023-09-22 2:49PM EDT | 2023-10-20 | 7.00 | 6.30 | 6.70 | -0.45 | -6.04% | 37 | 393 | 27.20% |
| DHR231027C00250000 | 2023-09-12 11:50AM EDT | 2023-10-27 | 8.00 | 6.10 | 8.40 | 0.00 | - | 1 | 4 | 29.87% |
| DHR231117C00250000 | 2023-09-22 3:20PM EDT | 2023-11-17 | 11.40 | 10.30 | 10.60 | 0.00 | - | 36 | 259 | 29.28% |
| DHR231215C00250000 | 2023-09-20 11:22AM EDT | 2023-12-15 | 17.76 | 12.60 | 13.00 | 0.00 | - | 3 | 260 | 28.96% |
| DHR240119C00250000 | 2023-09-22 1:34PM EDT | 2024-01-19 | 16.30 | 15.30 | 15.60 | -1.20 | -6.86% | 2 | 383 | 28.92% |
| DHR240315C00250000 | 2023-09-21 10:28AM EDT | 2024-03-15 | 21.00 | 18.80 | 21.40 | 0.00 | - | 10 | 87 | 32.32% |
| DHR240419C00250000 | 2023-07-28 2:38PM EDT | 2024-04-19 | 31.14 | 26.80 | 29.00 | 0.00 | - | 1 | 7 | 39.67% |
| DHR240517C00250000 | 2023-07-24 11:09AM EDT | 2024-05-17 | 31.70 | 28.30 | 29.90 | 0.00 | - | 1 | 11 | 38.40% |
| DHR240621C00250000 | 2023-09-14 1:33PM EDT | 2024-06-21 | 29.04 | 26.00 | 26.50 | 0.00 | - | 38 | 100 | 31.85% |
| DHR250117C00250000 | 2023-09-20 10:48AM EDT | 2025-01-17 | 43.20 | 35.60 | 38.20 | 0.00 | - | 3 | 231 | 34.32% |
| DHR260116C00250000 | 2023-09-21 12:23PM EDT | 2026-01-16 | 52.70 | 50.90 | 52.30 | 0.00 | - | 7 | 9 | 35.48% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230929P00250000 | 2023-09-22 3:36PM EDT | 2023-09-29 | 3.02 | 3.80 | 4.20 | -0.18 | -5.63% | 23 | 223 | 24.13% |
| DHR231006P00250000 | 2023-09-22 3:55PM EDT | 2023-10-06 | 5.50 | 5.20 | 5.80 | +2.60 | +89.66% | 7 | 255 | 25.39% |
| DHR231013P00250000 | 2023-09-22 2:22PM EDT | 2023-10-13 | 5.90 | 5.00 | 6.60 | +0.30 | +5.36% | 6 | 21 | 24.11% |
| DHR231020P00250000 | 2023-09-22 3:48PM EDT | 2023-10-20 | 7.15 | 7.10 | 7.50 | +0.45 | +6.72% | 147 | 1,842 | 24.17% |
| DHR231027P00250000 | 2023-09-22 10:59AM EDT | 2023-10-27 | 7.50 | 8.30 | 9.00 | -2.10 | -21.88% | 37 | 6 | 26.51% |
| DHR231117P00250000 | 2023-09-22 3:42PM EDT | 2023-11-17 | 9.75 | 10.10 | 10.40 | +0.25 | +2.63% | 75 | 324 | 24.57% |
| DHR231215P00250000 | 2023-09-22 12:15PM EDT | 2023-12-15 | 10.80 | 11.50 | 11.80 | -0.40 | -3.57% | 5 | 158 | 23.01% |
| DHR240119P00250000 | 2023-09-22 11:59AM EDT | 2024-01-19 | 12.00 | 13.00 | 13.30 | -0.10 | -0.83% | 825 | 2,158 | 21.99% |
| DHR240315P00250000 | 2023-09-22 2:13PM EDT | 2024-03-15 | 15.00 | 14.40 | 16.10 | +0.30 | +2.04% | 17 | 815 | 22.22% |
| DHR240419P00250000 | 2023-09-21 12:43PM EDT | 2024-04-19 | 16.10 | 15.60 | 16.80 | 0.00 | - | 6 | 479 | 21.22% |
| DHR240517P00250000 | 2023-09-20 3:57PM EDT | 2024-05-17 | 15.10 | 18.00 | 18.40 | 0.00 | - | 2 | 75 | 21.93% |
| DHR240621P00250000 | 2023-09-20 10:45AM EDT | 2024-06-21 | 14.80 | 18.50 | 19.40 | 0.00 | - | 1 | 567 | 21.65% |
| DHR250117P00250000 | 2023-09-15 3:04PM EDT | 2025-01-17 | 20.80 | 23.30 | 24.60 | 0.00 | - | 4 | 1,025 | 20.86% |
© 2023 Yahoo. All rights reserved.
